Intuit Inc.
INTU · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $313.02 | $323.09 | $312.77 | $321.57 | +2.81% | 2.31M |
| Sep 10, 2026 | $314.03 | $317.39 | $309.80 | $312.77 | -0.37% | 2.72M |
| Sep 9, 2026 | $319.07 | $321.31 | $312.80 | $313.94 | -1.56% | 2.42M |
| Sep 8, 2026 | $326.09 | $327.00 | $313.05 | $318.93 | -4.14% | 4.47M |
| Sep 4, 2026 | $341.36 | $346.00 | $330.12 | $332.70 | -3.37% | 3.54M |
| Sep 3, 2026 | $351.93 | $363.70 | $340.82 | $344.30 | +0.40% | 3.70M |
| Sep 2, 2026 | $346.31 | $348.40 | $339.32 | $342.94 | -0.58% | 3.14M |
| Sep 1, 2026 | $353.10 | $357.21 | $343.00 | $344.93 | -4.00% | 2.67M |
| Aug 31, 2026 | $356.05 | $365.77 | $355.07 | $359.30 | +0.35% | 3.08M |
| Aug 28, 2026 | $347.82 | $358.43 | $345.25 | $358.06 | +2.89% | 4.12M |
| Aug 27, 2026 | $353.54 | $355.50 | $335.00 | $348.00 | +0.61% | 4.75M |
| Aug 26, 2026 | $323.47 | $351.39 | $322.57 | $345.88 | -3.24% | 11.45M |
| Aug 25, 2026 | $364.35 | $367.85 | $356.02 | $357.46 | -3.37% | 7.20M |
| Aug 24, 2026 | $366.47 | $372.98 | $365.01 | $369.92 | +0.80% | 3.14M |
| Aug 21, 2026 | $364.94 | $371.70 | $360.07 | $367.00 | +1.42% | 3.45M |
| Aug 20, 2026 | $363.09 | $366.63 | $358.39 | $361.87 | -0.17% | 3.29M |
| Aug 19, 2026 | $349.32 | $365.38 | $349.32 | $362.47 | +3.44% | 4.02M |
| Aug 18, 2026 | $348.01 | $355.86 | $343.00 | $350.41 | +4.41% | 3.89M |
| Aug 17, 2026 | $339.08 | $344.58 | $332.10 | $335.60 | -2.91% | 3.53M |
| Aug 14, 2026 | $362.00 | $362.00 | $344.95 | $345.66 | -3.53% | 3.23M |
| Aug 13, 2026 | $336.95 | $361.10 | $336.78 | $358.29 | +7.04% | 4.61M |
| Aug 12, 2026 | $331.79 | $336.98 | $328.60 | $334.71 | -0.51% | 2.55M |
| Aug 11, 2026 | $332.27 | $338.09 | $330.18 | $336.44 | +0.60% | 2.89M |
| Aug 10, 2026 | $322.82 | $334.50 | $321.66 | $334.43 | +2.82% | 2.70M |
| Aug 7, 2026 | $327.00 | $336.30 | $324.64 | $325.25 | +1.04% | 2.98M |
| Aug 6, 2026 | $319.70 | $322.65 | $316.05 | $321.91 | -1.84% | 2.96M |
| Aug 5, 2026 | $327.31 | $328.79 | $320.44 | $327.94 | +1.34% | 3.65M |
| Aug 4, 2026 | $311.19 | $324.37 | $309.05 | $323.60 | +1.64% | 3.49M |
| Aug 3, 2026 | $324.35 | $331.15 | $317.77 | $318.39 | +0.73% | 4.04M |
| Jul 31, 2026 | $310.43 | $317.53 | $306.81 | $316.07 | +0.18% | 3.12M |
| Jul 30, 2026 | $317.00 | $318.99 | $303.80 | $315.50 | -5.29% | 4.69M |
| Jul 29, 2026 | $313.46 | $336.94 | $313.46 | $333.13 | +6.43% | 5.99M |
| Jul 28, 2026 | $305.73 | $319.99 | $305.73 | $312.99 | +2.99% | 5.77M |
| Jul 27, 2026 | $304.96 | $310.12 | $299.63 | $303.91 | +2.56% | 3.83M |
| Jul 24, 2026 | $286.64 | $296.70 | $286.30 | $296.33 | +5.26% | 3.46M |
| Jul 23, 2026 | $289.10 | $289.89 | $278.94 | $281.53 | -1.03% | 2.49M |
| Jul 22, 2026 | $294.55 | $296.44 | $284.00 | $284.47 | -1.88% | 3.01M |
| Jul 21, 2026 | $280.06 | $295.38 | $278.96 | $289.92 | -1.33% | 3.18M |
| Jul 20, 2026 | $284.51 | $295.41 | $279.44 | $293.82 | +0.94% | 4.58M |
| Jul 17, 2026 | $295.10 | $302.07 | $290.01 | $291.09 | -1.26% | 3.63M |
| Jul 16, 2026 | $286.00 | $298.45 | $277.57 | $294.79 | +5.40% | 5.04M |
| Jul 15, 2026 | $287.60 | $289.50 | $278.73 | $279.70 | -0.97% | 3.39M |
| Jul 14, 2026 | $273.48 | $287.62 | $271.70 | $282.43 | -2.53% | 5.30M |
| Jul 13, 2026 | $278.70 | $296.00 | $278.70 | $289.76 | +5.38% | 6.56M |
| Jul 10, 2026 | $278.17 | $280.35 | $272.35 | $274.96 | +0.58% | 2.57M |
| Jul 9, 2026 | $260.63 | $273.86 | $259.37 | $273.38 | +0.47% | 4.01M |
| Jul 8, 2026 | $279.17 | $279.17 | $269.06 | $272.10 | -3.23% | 4.29M |
| Jul 7, 2026 | $280.53 | $283.79 | $274.36 | $281.17 | +3.32% | 4.82M |
| Jul 6, 2026 | $271.92 | $274.96 | $263.66 | $272.14 | -1.17% | 5.54M |
| Jul 2, 2026 | $269.25 | $277.31 | $268.95 | $275.35 | +3.10% | 5.05M |
| Jul 1, 2026 | $270.14 | $276.15 | $266.44 | $267.08 | +2.33% | 4.81M |
| Jun 30, 2026 | $263.47 | $266.11 | $259.11 | $261.00 | -2.03% | 5.26M |
| Jun 29, 2026 | $274.05 | $277.57 | $265.23 | $266.40 | -0.49% | 5.40M |
| Jun 26, 2026 | $260.32 | $271.12 | $259.38 | $267.72 | +4.96% | 10.78M |
| Jun 25, 2026 | $256.27 | $262.36 | $253.21 | $255.07 | -2.73% | 4.32M |
| Jun 24, 2026 | $258.12 | $270.46 | $256.06 | $262.24 | +1.62% | 5.25M |
| Jun 23, 2026 | $262.34 | $263.67 | $255.65 | $258.05 | +0.11% | 5.78M |
| Jun 22, 2026 | $259.42 | $267.43 | $252.84 | $257.77 | -3.46% | 6.36M |
| Jun 18, 2026 | $261.00 | $269.87 | $259.23 | $267.00 | -0.77% | 10.06M |
| Jun 17, 2026 | $279.85 | $285.89 | $268.48 | $269.08 | — | 4.71M |
